[3926]オープンドア:【旅行情報】「トラベルコ」
Yahoo! 【プライム/25情報･通信業】 売上高:24050 当期純利益:-1200 総資産:48020 時価:108億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 330 | 338 | 313 | 313 | 92,600 | 5,200 | 93% | ▼▼▼ | 7777 | 0 | 5 | 78% | 5% |
| 20260306 | 335 | 343 | 332 | 333 | 22,700 | -8,200 | 100% | ▼ | 8228 | 0 | 3 | 83% | 12% |
| 20260305 | 325 | 344 | 324 | 334 | 30,900 | -61,700 | 107% | ▲ | 2282 | 0 | 3 | 84% | 12% |
| 20260319 | 338 | 354 | 332 | 332 | 116,300 | -42,600 | 97% | ▼▼▼ | 8888 | 0 | 3 | 84% | 6% |
| 20260303 | 341 | 352 | 332 | 338 | 87,400 | 38,900 | 98% | ▼▼ | 7777 | 0 | 6 | 85% | 14% |
| 20260302 | 359 | 359 | 345 | 345 | 48,500 | 17,800 | 95% | ▼ | 7717 | 0 | 10 | 86% | 16% |
| 20260309 | 322 | 360 | 310 | 342 | 173,300 | 150,600 | 103% | ▲ | 1771 | 10 | 1 | 86% | 15% |
| 20260318 | 378 | 388 | 344 | 344 | 158,900 | 104,400 | 91% | ▼▼ | 7777 | 0 | 0 | 86% | 10% |
| 20260325 | 372 | 375 | 345 | 345 | 121,500 | -80,900 | 93% | ▼ | 8228 | 0 | 0 | 87% | 10% |
| 20260323 | 324 | 344 | 322 | 344 | 80,100 | -36,200 | 104% | ▲ | 8882 | 0 | 1 | 87% | 10% |
| 20260225 | 365 | 367 | 350 | 351 | 95,400 | 20,000 | 99% | ▼▼▼▼ | 1117 | 0 | 14 | 88% | 18% |
| 20260326 | 347 | 351 | 342 | 348 | 24,500 | -97,000 | 101% | ▲ | 8882 | 0 | 0 | 88% | 11% |
| 20260224 | 353 | 356 | 343 | 353 | 75,400 | -31,900 | 99% | ▼▼▼ | 8888 | 0 | 11 | 88% | 19% |
| 20260312 | 366 | 372 | 364 | 364 | 16,800 | -29,900 | 99% | ▼▼ | 8888 | 0 | 3 | 91% | 23% |
| 20260227 | 358 | 365 | 356 | 365 | 30,700 | -111,900 | 100% | ▲▲ | 8222 | 0 | 11 | 91% | 23% |
| 20260226 | 353 | 379 | 353 | 364 | 142,600 | 47,200 | 104% | ▲ | 1171 | 0 | 9 | 91% | 23% |
| 20260311 | 374 | 374 | 367 | 369 | 46,700 | -285,900 | 99% | ▼ | 8228 | 0 | 4 | 92% | 24% |
| 20260310 | 350 | 390 | 350 | 373 | 332,600 | 159,300 | 109% | ▲▲ | 1111 | 40 | 1 | 93% | 26% |
| 20260324 | 344 | 387 | 341 | 369 | 202,400 | 122,300 | 107% | ▲▲ | 1111 | 0 | 1 | 93% | 18% |
| 20260317 | 395 | 396 | 377 | 377 | 54,500 | -66,600 | 95% | ▼ | 8228 | 0 | 0 | 94% | 20% |
| 20260313 | 363 | 390 | 363 | 381 | 163,500 | 146,700 | 105% | ▲ | 1771 | 10 | 2 | 95% | 28% |
| 20260316 | 373 | 398 | 371 | 395 | 121,100 | -42,400 | 104% | ▲▲ | 2222 | 0 | 1 | 99% | 26% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-26 | 3926 | Nomura International plc | 562,455 | 2% | ▼ | -2,782 |
| 2026-03-10 | 3926 | Nomura International plc | 524,631 | 2% | ▼ | -37,824 |
| 2026-03-16 | 3926 | Nomura International plc | 498,449 | 2% | ▼ | -26,182 |
| 2026-03-18 | 3926 | GOLDMAN SACHS INTERNATIONAL | 216,300 | 1% | ▲ | 68,929 |
| 2026-03-19 | 3926 | GOLDMAN SACHS INTERNATIONAL | 223,600 | 1% | ▲ | 7,300 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 494,300 | 0 | 317,400 | 0 | 176,900 | 0 |
| 2026-03-06 | 493,900 | 300 | 314,600 | 300 | 179,300 | 0 |
| 2026-03-13 | 480,000 | 0 | 303,900 | 0 | 176,100 | 0 |
| 2026-03-19 | 464,700 | 0 | 305,000 | 0 | 159,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-06 15:30 | S100WH13 | 関根 大介 | 変更報告書 |
| 2025-10-14 16:32 | S100WUVS | 株式会社くふうカンパニーホールディングス | 大量保有報告書 |
| 2026-02-24 10:00 | S100XM93 | 株式会社くふうカンパニーホールディングス | 変更報告書 |